Hypoport SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	142.15	143.08	136.90	139.25	139.25	3,080
2023-09-22	143.55	143.60	141.40	141.90	141.90	5,681
2023-09-21	155.50	155.50	143.65	143.65	143.65	10,362
2023-09-20	157.00	159.90	155.90	158.15	158.15	1,038
2023-09-19	157.10	159.60	156.00	156.50	156.50	899
2023-09-18	162.60	162.60	157.20	157.20	157.20	1,489
2023-09-15	169.10	169.10	164.80	165.70	165.70	5,958
2023-09-14	164.75	168.80	164.75	167.25	167.25	8,428
2023-09-13	164.20	165.00	163.10	163.55	163.55	930
2023-09-12	164.80	164.80	160.90	162.75	162.75	732
2023-09-11	165.40	166.19	163.50	164.10	164.10	1,936
2023-09-08	164.80	165.30	162.68	163.25	163.25	1,693
2023-09-07	162.15	163.99	160.62	163.25	163.25	213
2023-09-06	163.25	166.10	162.25	162.25	162.25	7,706
2023-09-05	167.35	168.10	164.00	164.80	164.80	4,552
2023-09-04	170.55	171.10	166.30	168.00	168.00	942
2023-09-01	171.35	171.60	169.40	171.15	171.15	2,548
2023-08-31	170.75	170.75	170.75	170.75	170.75	2,248
2023-08-30	173.60	175.20	169.00	170.05	170.05	1,124
2023-08-29	168.70	172.80	168.70	172.70	172.70	1,363
2023-08-25	166.75	167.30	165.40	166.65	166.65	2,048
2023-08-24	165.70	169.20	165.20	167.55	167.55	909
2023-08-23	162.05	164.70	162.00	164.70	164.70	882
2023-08-22	161.10	162.20	159.80	160.50	160.50	1,176
2023-08-21	154.65	161.80	154.10	157.80	157.80	936
2023-08-18	151.45	153.50	149.00	152.90	152.90	1,666
2023-08-17	152.20	154.70	151.60	153.30	153.30	664
2023-08-16	155.20	155.20	150.90	152.60	152.60	1,011
2023-08-15	155.75	159.25	154.26	159.25	159.25	8,407
2023-08-14	160.10	160.10	153.70	154.45	154.45	6,627
2023-08-11	167.05	167.05	165.00	166.65	166.65	721
2023-08-10	171.25	171.25	171.25	171.25	171.25	1,482
2023-08-09	168.70	171.00	168.70	169.70	169.70	789
2023-08-08	173.20	174.00	165.60	165.80	165.80	1,855
2023-08-07	170.80	176.00	170.80	174.75	174.75	8,835
2023-08-04	170.05	171.40	167.00	170.05	170.05	15,189
2023-08-03	161.10	170.60	161.10	169.00	169.00	8,424
2023-08-02	159.05	162.90	152.50	162.75	162.75	19,925
2023-08-01	163.55	167.30	155.40	161.80	161.80	33,220
2023-07-31	188.70	191.20	186.93	189.50	189.50	4,201
2023-07-28	195.15	196.60	187.50	188.70	188.70	18,018
2023-07-27	187.70	196.88	187.70	196.15	196.15	17,203
2023-07-26	182.30	185.60	182.30	185.40	185.40	848
2023-07-25	180.40	182.96	179.30	182.85	182.85	1,682
2023-07-24	172.18	181.00	172.18	179.05	179.05	1,103
2023-07-21	164.50	171.45	163.90	171.45	171.45	1,336
2023-07-20	173.20	175.50	161.80	163.05	163.05	4,541
2023-07-19	159.70	181.00	159.70	180.10	180.10	4,268
2023-07-18	151.15	155.50	150.85	154.65	154.65	30,391
2023-07-17	152.40	154.09	150.40	152.10	152.10	5,320
2023-07-14	155.00	155.00	150.90	153.00	153.00	4,118
2023-07-13	159.30	159.30	154.90	156.70	156.70	7,088
2023-07-12	156.80	160.60	153.30	160.40	160.40	22,442
2023-07-11	161.70	163.40	155.60	157.50	157.50	4,328
2023-07-10	167.00	167.00	159.70	162.35	162.35	4,907
2023-07-07	161.10	166.60	161.10	164.90	164.90	1,884
2023-07-06	163.20	163.20	161.00	162.05	162.05	2,830
2023-07-05	165.30	165.80	163.30	164.50	164.50	1,506
2023-07-04	165.90	167.70	164.50	165.30	165.30	1,221
2023-07-03	168.00	168.00	163.80	164.20	164.20	10,239

← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.